積水化学工業(4204)の株価時系列情報
積水化学工業(4204)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 545 | 546 | 543 | 546 | 320,000 |
| 2003/12/29 | 535 | 551 | 535 | 540 | 834,000 |
| 2003/12/26 | 538 | 540 | 535 | 540 | 300,000 |
| 2003/12/25 | 533 | 538 | 529 | 538 | 567,000 |
| 2003/12/24 | 540 | 542 | 531 | 532 | 1,189,000 |
| 2003/12/22 | 535 | 537 | 533 | 537 | 760,000 |
| 2003/12/19 | 533 | 538 | 530 | 534 | 1,334,000 |
| 2003/12/18 | 530 | 538 | 520 | 523 | 1,638,000 |
| 2003/12/17 | 524 | 537 | 522 | 536 | 3,094,000 |
| 2003/12/16 | 519 | 526 | 515 | 520 | 1,820,000 |
| 2003/12/15 | 527 | 532 | 517 | 521 | 2,139,000 |
| 2003/12/12 | 532 | 533 | 521 | 523 | 2,207,000 |
| 2003/12/11 | 510 | 522 | 501 | 521 | 1,137,000 |
| 2003/12/10 | 504 | 508 | 496 | 504 | 1,187,000 |
| 2003/12/09 | 501 | 511 | 493 | 499 | 1,148,000 |
| 2003/12/08 | 522 | 522 | 501 | 505 | 1,460,000 |
| 2003/12/05 | 521 | 528 | 509 | 523 | 1,271,000 |
| 2003/12/04 | 515 | 525 | 515 | 522 | 2,833,000 |
| 2003/12/03 | 508 | 513 | 503 | 505 | 676,000 |
| 2003/12/02 | 523 | 523 | 501 | 504 | 1,333,000 |
| 2003/12/01 | 490 | 524 | 479 | 517 | 2,122,000 |
| 2003/11/28 | 481 | 489 | 470 | 487 | 1,469,000 |
| 2003/11/27 | 480 | 480 | 474 | 480 | 1,336,000 |
| 2003/11/26 | 472 | 485 | 471 | 485 | 1,236,000 |
| 2003/11/25 | 492 | 492 | 477 | 477 | 1,116,000 |
| 2003/11/21 | 468 | 478 | 461 | 477 | 1,126,000 |
| 2003/11/20 | 472 | 476 | 465 | 473 | 1,210,000 |
| 2003/11/19 | 474 | 475 | 461 | 467 | 1,120,000 |
| 2003/11/18 | 471 | 480 | 463 | 474 | 1,290,000 |
| 2003/11/17 | 503 | 503 | 461 | 466 | 1,596,000 |
| 2003/11/14 | 512 | 521 | 510 | 511 | 771,000 |
| 2003/11/13 | 520 | 528 | 511 | 522 | 1,425,000 |
| 2003/11/12 | 518 | 522 | 500 | 510 | 1,838,000 |
| 2003/11/11 | 555 | 556 | 512 | 521 | 2,174,000 |
| 2003/11/10 | 560 | 565 | 556 | 560 | 1,530,000 |
| 2003/11/07 | 549 | 568 | 548 | 565 | 2,042,000 |
| 2003/11/06 | 554 | 554 | 542 | 547 | 1,455,000 |
| 2003/11/05 | 549 | 555 | 542 | 553 | 852,000 |
| 2003/11/04 | 549 | 558 | 540 | 550 | 1,068,000 |
| 2003/10/31 | 549 | 549 | 530 | 541 | 1,132,000 |
| 2003/10/30 | 540 | 550 | 535 | 549 | 1,569,000 |
| 2003/10/29 | 539 | 540 | 530 | 536 | 671,000 |
| 2003/10/28 | 528 | 534 | 520 | 529 | 1,199,000 |
| 2003/10/27 | 515 | 522 | 511 | 518 | 927,000 |
| 2003/10/24 | 517 | 525 | 499 | 507 | 981,000 |
| 2003/10/23 | 512 | 527 | 500 | 517 | 2,650,000 |
| 2003/10/22 | 546 | 546 | 523 | 529 | 1,000,000 |
| 2003/10/21 | 548 | 548 | 535 | 545 | 897,000 |
| 2003/10/20 | 550 | 552 | 545 | 548 | 753,000 |
| 2003/10/17 | 556 | 558 | 548 | 551 | 564,000 |
| 2003/10/16 | 551 | 558 | 548 | 555 | 730,000 |
| 2003/10/15 | 563 | 563 | 550 | 555 | 1,260,000 |
| 2003/10/14 | 550 | 563 | 550 | 560 | 2,607,000 |
| 2003/10/10 | 545 | 552 | 540 | 548 | 1,514,000 |
| 2003/10/09 | 535 | 541 | 534 | 538 | 606,000 |
| 2003/10/08 | 530 | 544 | 530 | 530 | 1,134,000 |
| 2003/10/07 | 545 | 546 | 528 | 536 | 1,049,000 |
| 2003/10/06 | 540 | 552 | 530 | 550 | 4,005,000 |
| 2003/10/03 | 520 | 532 | 516 | 527 | 2,752,000 |
| 2003/10/02 | 518 | 520 | 503 | 515 | 1,642,000 |
| 2003/10/01 | 500 | 522 | 492 | 522 | 2,090,000 |
| 2003/09/30 | 500 | 513 | 497 | 504 | 1,243,000 |
| 2003/09/29 | 490 | 504 | 490 | 491 | 1,204,000 |
| 2003/09/26 | 482 | 491 | 478 | 485 | 899,000 |
| 2003/09/25 | 482 | 489 | 467 | 477 | 1,199,000 |
| 2003/09/24 | 491 | 504 | 487 | 500 | 1,241,000 |
| 2003/09/22 | 504 | 504 | 495 | 496 | 677,000 |
| 2003/09/19 | 503 | 514 | 503 | 503 | 1,246,000 |
| 2003/09/18 | 501 | 508 | 497 | 497 | 1,541,000 |
| 2003/09/17 | 515 | 516 | 508 | 511 | 1,563,000 |
| 2003/09/16 | 505 | 522 | 505 | 518 | 2,775,000 |
| 2003/09/12 | 504 | 508 | 499 | 506 | 2,586,000 |
| 2003/09/11 | 495 | 496 | 484 | 496 | 1,457,000 |
| 2003/09/10 | 495 | 513 | 493 | 507 | 3,620,000 |
| 2003/09/09 | 466 | 485 | 466 | 485 | 842,000 |
| 2003/09/08 | 456 | 471 | 456 | 466 | 969,000 |
| 2003/09/05 | 468 | 474 | 464 | 466 | 615,000 |
| 2003/09/04 | 473 | 478 | 471 | 472 | 891,000 |
| 2003/09/03 | 471 | 482 | 471 | 473 | 482,000 |
| 2003/09/02 | 475 | 478 | 470 | 475 | 966,000 |
| 2003/09/01 | 483 | 483 | 473 | 476 | 691,000 |
| 2003/08/29 | 469 | 487 | 465 | 484 | 3,657,000 |
| 2003/08/28 | 458 | 465 | 456 | 464 | 2,671,000 |
| 2003/08/27 | 449 | 463 | 445 | 457 | 1,913,000 |
| 2003/08/26 | 437 | 448 | 436 | 445 | 1,125,000 |
| 2003/08/25 | 452 | 453 | 443 | 445 | 1,303,000 |
| 2003/08/22 | 438 | 451 | 438 | 447 | 3,455,000 |
| 2003/08/21 | 428 | 441 | 424 | 435 | 2,015,000 |
| 2003/08/20 | 425 | 429 | 420 | 425 | 1,060,000 |
| 2003/08/19 | 424 | 427 | 422 | 425 | 1,012,000 |
| 2003/08/18 | 414 | 422 | 413 | 417 | 820,000 |
| 2003/08/15 | 414 | 417 | 408 | 414 | 510,000 |
| 2003/08/14 | 407 | 415 | 403 | 414 | 971,000 |
| 2003/08/13 | 407 | 416 | 406 | 414 | 852,000 |
| 2003/08/12 | 397 | 408 | 390 | 408 | 1,418,000 |
| 2003/08/11 | 405 | 405 | 393 | 401 | 964,000 |
| 2003/08/08 | 410 | 411 | 401 | 402 | 1,065,000 |
| 2003/08/07 | 405 | 420 | 403 | 416 | 2,266,000 |
| 2003/08/06 | 403 | 403 | 395 | 397 | 1,412,000 |
| 2003/08/05 | 429 | 429 | 403 | 408 | 1,381,000 |
| 2003/08/04 | 426 | 437 | 422 | 424 | 1,631,000 |
| 2003/08/01 | 426 | 432 | 414 | 425 | 2,014,000 |
| 2003/07/31 | 420 | 433 | 417 | 420 | 1,799,000 |
| 2003/07/30 | 415 | 426 | 412 | 420 | 1,829,000 |
| 2003/07/29 | 418 | 420 | 412 | 414 | 914,000 |
| 2003/07/28 | 417 | 422 | 413 | 420 | 1,559,000 |
| 2003/07/25 | 417 | 417 | 412 | 415 | 584,000 |
| 2003/07/24 | 413 | 420 | 410 | 416 | 1,229,000 |
| 2003/07/23 | 412 | 420 | 409 | 416 | 1,360,000 |
| 2003/07/22 | 408 | 409 | 402 | 407 | 670,000 |
| 2003/07/18 | 399 | 409 | 396 | 406 | 640,000 |
| 2003/07/17 | 416 | 416 | 404 | 404 | 1,243,000 |
| 2003/07/16 | 416 | 420 | 408 | 415 | 1,144,000 |
| 2003/07/15 | 422 | 422 | 413 | 414 | 880,000 |
| 2003/07/14 | 422 | 423 | 412 | 413 | 916,000 |
| 2003/07/11 | 417 | 418 | 408 | 412 | 1,562,000 |
| 2003/07/10 | 419 | 428 | 419 | 422 | 2,365,000 |
| 2003/07/09 | 392 | 416 | 392 | 410 | 2,865,000 |
| 2003/07/08 | 400 | 400 | 387 | 389 | 792,000 |
| 2003/07/07 | 394 | 399 | 393 | 399 | 1,005,000 |
| 2003/07/04 | 395 | 403 | 395 | 399 | 1,916,000 |
| 2003/07/03 | 413 | 414 | 404 | 409 | 1,702,000 |
| 2003/07/02 | 408 | 415 | 398 | 415 | 2,200,000 |
| 2003/07/01 | 407 | 411 | 405 | 410 | 896,000 |
| 2003/06/30 | 405 | 412 | 401 | 406 | 1,120,000 |
| 2003/06/27 | 403 | 408 | 399 | 406 | 1,554,000 |
| 2003/06/26 | 399 | 402 | 391 | 398 | 1,489,000 |
| 2003/06/25 | 393 | 398 | 388 | 395 | 1,612,000 |
| 2003/06/24 | 400 | 400 | 389 | 392 | 2,692,000 |
| 2003/06/23 | 390 | 411 | 390 | 406 | 3,337,000 |
| 2003/06/20 | 374 | 386 | 373 | 386 | 1,622,000 |
| 2003/06/19 | 375 | 380 | 370 | 370 | 1,947,000 |
| 2003/06/18 | 362 | 373 | 362 | 370 | 1,405,000 |
| 2003/06/17 | 372 | 374 | 356 | 362 | 1,871,000 |
| 2003/06/16 | 366 | 378 | 365 | 374 | 1,571,000 |
| 2003/06/13 | 362 | 367 | 357 | 361 | 2,131,000 |
| 2003/06/12 | 358 | 369 | 353 | 364 | 1,751,000 |
| 2003/06/11 | 361 | 361 | 353 | 353 | 797,000 |
| 2003/06/10 | 352 | 363 | 352 | 360 | 1,286,000 |
| 2003/06/09 | 356 | 359 | 347 | 357 | 1,143,000 |
| 2003/06/06 | 348 | 354 | 347 | 351 | 1,238,000 |
| 2003/06/05 | 338 | 348 | 334 | 348 | 1,673,000 |
| 2003/06/04 | 337 | 341 | 334 | 338 | 1,392,000 |
| 2003/06/03 | 344 | 344 | 337 | 341 | 1,002,000 |
| 2003/06/02 | 338 | 346 | 338 | 342 | 1,075,000 |
| 2003/05/30 | 336 | 344 | 334 | 343 | 2,009,000 |
| 2003/05/29 | 344 | 345 | 336 | 343 | 775,000 |
| 2003/05/28 | 349 | 354 | 341 | 346 | 404,000 |
| 2003/05/27 | 350 | 356 | 345 | 347 | 1,989,000 |
| 2003/05/26 | 349 | 353 | 343 | 350 | 1,979,000 |
| 2003/05/23 | 333 | 339 | 331 | 334 | 919,000 |
| 2003/05/22 | 324 | 333 | 324 | 331 | 436,000 |
| 2003/05/21 | 334 | 338 | 328 | 328 | 992,000 |
| 2003/05/20 | 325 | 339 | 324 | 330 | 2,215,000 |
| 2003/05/19 | 322 | 325 | 312 | 318 | 981,000 |
| 2003/05/16 | 328 | 330 | 322 | 327 | 862,000 |
| 2003/05/15 | 330 | 332 | 326 | 327 | 845,000 |
| 2003/05/14 | 335 | 336 | 329 | 333 | 883,000 |
| 2003/05/13 | 327 | 343 | 326 | 335 | 2,115,000 |
| 2003/05/12 | 322 | 329 | 321 | 322 | 1,150,000 |
| 2003/05/09 | 323 | 331 | 318 | 321 | 1,970,000 |
| 2003/05/08 | 326 | 334 | 324 | 326 | 1,970,000 |
| 2003/05/07 | 318 | 330 | 317 | 326 | 3,147,000 |
| 2003/05/06 | 314 | 321 | 313 | 315 | 1,932,000 |
| 2003/05/02 | 313 | 313 | 304 | 307 | 1,177,000 |
| 2003/05/01 | 306 | 319 | 304 | 312 | 3,530,000 |
| 2003/04/30 | 298 | 306 | 298 | 306 | 2,426,000 |
| 2003/04/28 | 294 | 295 | 281 | 290 | 1,606,000 |
| 2003/04/25 | 293 | 301 | 289 | 296 | 1,144,000 |
| 2003/04/24 | 294 | 296 | 291 | 294 | 1,552,000 |
| 2003/04/23 | 291 | 297 | 287 | 291 | 1,759,000 |
| 2003/04/22 | 296 | 297 | 293 | 293 | 1,001,000 |
| 2003/04/21 | 289 | 295 | 288 | 294 | 781,000 |
| 2003/04/18 | 293 | 294 | 286 | 287 | 592,000 |
| 2003/04/17 | 296 | 299 | 292 | 292 | 882,000 |
| 2003/04/16 | 298 | 305 | 291 | 301 | 1,861,000 |
| 2003/04/15 | 289 | 299 | 288 | 298 | 1,075,000 |
| 2003/04/14 | 288 | 294 | 281 | 289 | 750,000 |
| 2003/04/11 | 288 | 296 | 288 | 291 | 881,000 |
| 2003/04/10 | 294 | 295 | 285 | 287 | 966,000 |
| 2003/04/09 | 287 | 296 | 284 | 295 | 1,062,000 |
| 2003/04/08 | 285 | 285 | 278 | 284 | 735,000 |
| 2003/04/07 | 283 | 285 | 277 | 281 | 614,000 |
| 2003/04/04 | 277 | 285 | 275 | 283 | 558,000 |
| 2003/04/03 | 287 | 287 | 277 | 279 | 755,000 |
| 2003/04/02 | 280 | 287 | 275 | 287 | 373,000 |
| 2003/04/01 | 268 | 275 | 268 | 275 | 1,226,000 |
| 2003/03/31 | 296 | 296 | 280 | 280 | 709,000 |
| 2003/03/28 | 299 | 299 | 294 | 295 | 621,000 |
| 2003/03/27 | 295 | 299 | 294 | 295 | 729,000 |
| 2003/03/26 | 290 | 296 | 289 | 295 | 663,000 |
| 2003/03/25 | 286 | 290 | 284 | 288 | 682,000 |
| 2003/03/24 | 283 | 292 | 283 | 292 | 1,408,000 |
| 2003/03/20 | 279 | 279 | 274 | 278 | 1,991,000 |
| 2003/03/19 | 282 | 282 | 272 | 274 | 1,271,000 |
| 2003/03/18 | 278 | 282 | 274 | 278 | 826,000 |
| 2003/03/17 | 276 | 277 | 268 | 272 | 1,166,000 |
| 2003/03/14 | 271 | 277 | 271 | 276 | 2,318,000 |
| 2003/03/13 | 280 | 280 | 274 | 276 | 1,227,000 |
| 2003/03/12 | 280 | 283 | 276 | 276 | 1,225,000 |
| 2003/03/11 | 282 | 287 | 275 | 280 | 1,051,000 |
| 2003/03/10 | 291 | 291 | 278 | 287 | 1,758,000 |
| 2003/03/07 | 296 | 297 | 286 | 286 | 1,197,000 |
| 2003/03/06 | 301 | 303 | 297 | 298 | 1,179,000 |
| 2003/03/05 | 302 | 304 | 298 | 298 | 809,000 |
| 2003/03/04 | 303 | 303 | 298 | 301 | 772,000 |
| 2003/03/03 | 300 | 301 | 297 | 301 | 763,000 |
| 2003/02/28 | 299 | 300 | 296 | 296 | 1,385,000 |
| 2003/02/27 | 297 | 298 | 294 | 295 | 794,000 |
| 2003/02/26 | 303 | 306 | 297 | 301 | 878,000 |
| 2003/02/25 | 310 | 310 | 304 | 305 | 589,000 |
| 2003/02/24 | 312 | 312 | 308 | 309 | 902,000 |
| 2003/02/21 | 312 | 314 | 308 | 312 | 556,000 |
| 2003/02/20 | 311 | 312 | 306 | 307 | 683,000 |
| 2003/02/19 | 322 | 322 | 313 | 313 | 858,000 |
| 2003/02/18 | 319 | 323 | 317 | 318 | 657,000 |
| 2003/02/17 | 319 | 321 | 316 | 318 | 725,000 |
| 2003/02/14 | 305 | 318 | 305 | 318 | 1,612,000 |
| 2003/02/13 | 309 | 310 | 305 | 310 | 479,000 |
| 2003/02/12 | 303 | 311 | 303 | 310 | 822,000 |
| 2003/02/10 | 300 | 301 | 297 | 301 | 643,000 |
| 2003/02/07 | 297 | 302 | 297 | 301 | 470,000 |
| 2003/02/06 | 305 | 305 | 297 | 300 | 905,000 |
| 2003/02/05 | 302 | 312 | 302 | 304 | 444,000 |
| 2003/02/04 | 300 | 305 | 299 | 305 | 517,000 |
| 2003/02/03 | 293 | 300 | 290 | 298 | 626,000 |
| 2003/01/31 | 296 | 297 | 294 | 294 | 716,000 |
| 2003/01/30 | 298 | 304 | 297 | 304 | 439,000 |
| 2003/01/29 | 300 | 301 | 293 | 296 | 827,000 |
| 2003/01/28 | 304 | 306 | 301 | 301 | 606,000 |
| 2003/01/27 | 310 | 312 | 305 | 308 | 674,000 |
| 2003/01/24 | 314 | 319 | 310 | 310 | 801,000 |
| 2003/01/23 | 308 | 313 | 306 | 313 | 503,000 |
| 2003/01/22 | 311 | 311 | 304 | 306 | 502,000 |
| 2003/01/21 | 312 | 313 | 306 | 310 | 1,012,000 |
| 2003/01/20 | 310 | 310 | 301 | 305 | 683,000 |
| 2003/01/17 | 310 | 311 | 307 | 310 | 725,000 |
| 2003/01/16 | 306 | 314 | 301 | 314 | 977,000 |
| 2003/01/15 | 304 | 307 | 300 | 305 | 960,000 |
| 2003/01/14 | 300 | 304 | 299 | 303 | 548,000 |
| 2003/01/10 | 300 | 300 | 292 | 298 | 1,109,000 |
| 2003/01/09 | 300 | 300 | 295 | 299 | 568,000 |
| 2003/01/08 | 302 | 303 | 297 | 301 | 586,000 |
| 2003/01/07 | 310 | 310 | 304 | 309 | 519,000 |
| 2003/01/06 | 311 | 311 | 307 | 310 | 280,000 |